5 DAY PERFORMANCE
-19.46%
1 MONTH PERFORMANCE
-24.12%
3 MONTH PERFORMANCE
+10.25%
6 MONTH PERFORMANCE
-10.48%
YEAR-TO-DATE PERFORMANCE
-9.12%
1 YEAR PERFORMANCE
-35.65%
Sagimet Biosciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $6.68 | $7.10 (6.29%) | $7.19 | $6.68 | 1.06 M | $231.17 M |
| 06/18/2026 | $6.55 | $6.68 (1.98%) | $6.86 | $6.55 | 3.59 M | $217.50 M |
| 06/17/2026 | $6.38 | $6.53 (2.35%) | $6.58 | $6.31 | 794.10 K | $212.61 M |
| 06/16/2026 | $6.44 | $6.30 (-2.17%) | $6.53 | $6.24 | 1.25 M | $205.13 M |
| 06/15/2026 | $6.56 | $6.47 (-1.37%) | $6.71 | $6.45 | 605.51 K | $210.66 M |
| 06/12/2026 | $6.43 | $6.48 (0.78%) | $6.64 | $6.39 | 460.28 K | $210.99 M |
| 06/11/2026 | $6.42 | $6.43 (0.16%) | $6.55 | $6.32 | 763.71 K | $209.36 M |
| 06/10/2026 | $6.48 | $6.50 (0.31%) | $6.72 | $6.39 | 718.83 K | $211.64 M |
| 06/09/2026 | $6.63 | $6.52 (-1.66%) | $6.75 | $6.42 | 689.90 K | $212.29 M |
| 06/08/2026 | $6.95 | $6.53 (-6.04%) | $7.01 | $6.50 | 621.65 K | $212.61 M |
| 06/05/2026 | $7.03 | $6.76 (-3.84%) | $7.11 | $6.73 | 608.35 K | $220.10 M |
| 06/04/2026 | $6.86 | $7.06 (2.92%) | $7.25 | $6.86 | 397.40 K | $229.87 M |
| 06/03/2026 | $6.78 | $6.86 (1.18%) | $6.88 | $6.60 | 662.38 K | $223.36 M |
| 06/02/2026 | $7.06 | $6.79 (-3.82%) | $7.07 | $6.57 | 923.93 K | $221.08 M |
| 06/01/2026 | $7.20 | $7.19 (-0.14%) | $7.41 | $7.12 | 736.60 K | $234.10 M |
| 05/29/2026 | $7.25 | $7.29 (0.55%) | $7.36 | $7.01 | 628.25 K | $237.36 M |
| 05/28/2026 | $7.21 | $7.27 (0.83%) | $7.58 | $7.05 | 646.02 K | $236.71 M |
| 05/27/2026 | $7.22 | $7.22 (0%) | $7.57 | $7.18 | 820.35 K | $235.08 M |
| 05/26/2026 | $7.17 | $7.22 (0.7%) | $7.45 | $7.11 | 909.66 K | $235.08 M |
| 05/22/2026 | $7.00 | $7.09 (1.29%) | $7.28 | $6.96 | 956.53 K | $230.85 M |
| 05/21/2026 | $6.60 | $7.00 (6.06%) | $7.26 | $6.50 | 776.49 K | $227.92 M |
| 05/20/2026 | $6.55 | $6.65 (1.53%) | $6.75 | $6.50 | 732.04 K | $216.52 M |
| 05/19/2026 | $6.46 | $6.54 (1.24%) | $6.66 | $6.43 | 939.60 K | $212.94 M |
| 05/18/2026 | $6.89 | $6.66 (-3.34%) | $7.03 | $6.47 | 1.13 M | $216.85 M |
| 05/15/2026 | $7.26 | $6.90 (-4.96%) | $7.34 | $6.89 | 744.65 K | $224.66 M |
| 05/14/2026 | $7.61 | $7.37 (-3.15%) | $7.70 | $7.17 | 684.23 K | $239.97 M |
| 05/13/2026 | $7.63 | $7.60 (-0.39%) | $7.73 | $7.33 | 775.86 K | $247.45 M |
| 05/12/2026 | $7.59 | $7.65 (0.79%) | $7.68 | $7.37 | 793.45 K | $249.08 M |
| 05/11/2026 | $7.70 | $7.69 (-0.13%) | $7.91 | $7.58 | 896.93 K | $250.38 M |
| 05/08/2026 | $7.65 | $7.71 (0.78%) | $7.78 | $7.47 | 964.20 K | $251.04 M |
| 05/07/2026 | $8.33 | $7.64 (-8.28%) | $8.33 | $7.61 | 1.04 M | $248.76 M |
| 05/06/2026 | $7.81 | $8.38 (7.3%) | $8.38 | $7.54 | 1.58 M | $272.85 M |
| 05/05/2026 | $7.93 | $7.72 (-2.65%) | $8.00 | $7.47 | 1.29 M | $251.36 M |
| 05/04/2026 | $7.77 | $7.90 (1.67%) | $7.99 | $7.47 | 953.50 K | $257.22 M |
| 05/01/2026 | $8.11 | $7.61 (-6.17%) | $8.57 | $7.36 | 1.34 M | $247.78 M |
| 04/30/2026 | $8.60 | $8.03 (-6.63%) | $8.85 | $8.00 | 1.16 M | $261.45 M |
| 04/29/2026 | $8.75 | $8.60 (-1.71%) | $8.78 | $7.95 | 1.59 M | $280.01 M |
| 04/28/2026 | $8.39 | $8.75 (4.29%) | $9.16 | $8.23 | 5.26 M | $284.90 M |
| 04/27/2026 | $7.21 | $8.12 (12.62%) | $9.37 | $7.13 | 49.41 M | $264.38 M |
| 04/24/2026 | $5.85 | $5.86 (0.17%) | $5.96 | $5.68 | 252.14 K | $190.80 M |
| 04/23/2026 | $6.30 | $5.87 (-6.83%) | $6.32 | $5.82 | 203.12 K | $191.13 M |
| 04/22/2026 | $6.05 | $6.28 (3.8%) | $6.30 | $5.94 | 271.20 K | $204.47 M |
| 04/21/2026 | $6.51 | $5.91 (-9.22%) | $6.51 | $5.90 | 446.71 K | $192.43 M |
| 04/20/2026 | $6.45 | $6.44 (-0.16%) | $6.64 | $6.17 | 427.40 K | $209.68 M |
| 04/17/2026 | $6.27 | $6.47 (3.19%) | $6.55 | $6.27 | 624.80 K | $210.66 M |
| 04/16/2026 | $6.05 | $6.19 (2.31%) | $6.27 | $5.89 | 288.62 K | $201.54 M |
| 04/15/2026 | $5.61 | $6.07 (8.2%) | $6.10 | $5.55 | 521.40 K | $197.64 M |
| 04/14/2026 | $5.50 | $5.54 (0.73%) | $5.77 | $5.49 | 449.05 K | $180.38 M |
| 04/13/2026 | $5.30 | $5.42 (2.26%) | $5.58 | $5.27 | 331.00 K | $176.47 M |
| 04/10/2026 | $5.63 | $5.30 (-5.86%) | $5.63 | $5.19 | 392.90 K | $172.57 M |
| 04/09/2026 | $5.51 | $5.64 (2.36%) | $5.71 | $5.47 | 289.50 K | $183.64 M |
| 04/08/2026 | $5.25 | $5.59 (6.48%) | $5.63 | $5.22 | 516.74 K | $182.01 M |
| 04/07/2026 | $5.07 | $5.08 (0.2%) | $5.10 | $4.91 | 333.40 K | $165.40 M |
| 04/06/2026 | $5.31 | $5.14 (-3.2%) | $5.38 | $5.10 | 183.32 K | $167.36 M |
| 04/02/2026 | $5.12 | $5.32 (3.91%) | $5.33 | $5.10 | 160.02 K | $173.22 M |
| 04/01/2026 | $5.25 | $5.24 (-0.19%) | $5.40 | $5.19 | 313.11 K | $170.61 M |
| 03/31/2026 | $4.60 | $5.23 (13.7%) | $5.25 | $4.60 | 383.64 K | $170.29 M |
| 03/30/2026 | $4.90 | $4.55 (-7.14%) | $4.94 | $4.50 | 599.20 K | $148.15 M |
| 03/27/2026 | $5.07 | $4.89 (-3.55%) | $5.24 | $4.85 | 575.50 K | $159.22 M |
| 03/26/2026 | $4.58 | $5.11 (11.57%) | $5.15 | $4.58 | 621.92 K | $166.38 M |
| 03/25/2026 | $4.70 | $4.62 (-1.7%) | $4.88 | $4.54 | 582.32 K | $150.43 M |
| 03/24/2026 | $4.83 | $4.63 (-4.14%) | $4.83 | $4.61 | 371.67 K | $150.75 M |
| 03/23/2026 | $4.91 | $4.88 (-0.61%) | $4.94 | $4.73 | 302.20 K | $158.89 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
